Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
129,24+1,84 (+1,44%)
Al cierre: 04:00PM EDT
129,90 +0,66 (+0,51%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de febrero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA250221C000005002024-07-02 11:53AM EDT0.50128.00124.00131.50+6.28+5.16%115,8970.00%
NVDA250221C000020002024-06-17 12:01AM EDT2.0086.49--0.00---0.00%
NVDA250221C000025002024-06-17 12:01AM EDT2.5084.46--0.00---0.00%
NVDA250221C000035002024-06-17 12:02AM EDT3.5084.00--0.00---0.00%
NVDA250221C000040002024-06-10 2:55PM EDT4.00117.60130.40132.650.00--10.00%
NVDA250221C000050002024-06-07 10:01AM EDT5.001,187.59123.75126.050.00-1960247.07%
NVDA250221C000100002024-04-05 2:33PM EDT10.00869.42873.45885.050.00-4180.00%
NVDA250221C000150002024-04-05 1:00PM EDT15.00869.93868.70879.550.00-450.00%
NVDA250221C000200002024-07-11 9:30AM EDT20.00116.60109.50114.000.00-2131178.32%
NVDA250221C000210002024-06-05 1:03PM EDT21.00100.78103.35108.300.00--8091.02%
NVDA250221C000220002024-06-21 10:05AM EDT22.00105.25105.60112.000.00-1030149.51%
NVDA250221C000230002024-06-05 10:04AM EDT23.0097.46104.25105.250.00--500.00%
NVDA250221C000240002024-06-17 12:02AM EDT24.0061.93--0.00---0.00%
NVDA250221C000250002024-07-01 11:52AM EDT25.0099.16102.60110.000.00-121148.19%
NVDA250221C000260002024-05-24 3:42PM EDT26.0081.2497.00106.000.00--20156.27%
NVDA250221C000270002024-06-17 12:02AM EDT27.0062.06--0.00---0.00%
NVDA250221C000280002024-06-17 12:02AM EDT28.0060.01--0.00---0.00%
NVDA250221C000290002024-07-12 2:52PM EDT29.00103.81100.80103.75+42.73+69.96%2-134.38%
NVDA250221C000300002024-06-18 3:53PM EDT30.00107.1597.70104.750.00-1160130.57%
NVDA250221C000310002024-07-05 3:00PM EDT31.0097.5595.00103.750.00-40120112.38%
NVDA250221C000320002024-06-17 12:02AM EDT32.0050.74--0.00---0.00%
NVDA250221C000330002024-06-13 3:11PM EDT33.0098.0494.90101.900.00-1410124.90%
NVDA250221C000340002024-06-20 12:33PM EDT34.00100.0096.0598.900.00-161123.36%
NVDA250221C000350002024-05-30 3:37PM EDT35.0078.5386.5091.550.00-1700.00%
NVDA250221C000360002024-07-01 11:37AM EDT36.0089.4992.0099.000.00-1560118.68%
NVDA250221C000380002024-06-10 10:05AM EDT38.0082.3597.7598.550.00--31161.62%
NVDA250221C000390002024-06-17 3:27PM EDT39.0095.1089.4096.000.00-30130114.18%
NVDA250221C000400002024-07-12 10:35AM EDT40.0091.7988.4095.00+6.39+7.48%2501111.94%
NVDA250221C000410002024-06-06 10:36AM EDT41.0083.1086.2588.300.00--18057.81%
NVDA250221C000420002024-06-06 10:23AM EDT42.0080.5585.3088.200.00--3086.52%
NVDA250221C000430002024-06-24 12:22PM EDT43.0080.0085.5092.000.00-154106.15%
NVDA250221C000440002024-05-15 1:41PM EDT44.0053.0588.3090.450.00--50120.35%
NVDA250221C000450002024-06-03 12:03PM EDT45.0071.1984.9585.700.00--35083.72%
NVDA250221C000460002024-06-17 12:02AM EDT46.0035.98--0.00---0.00%
NVDA250221C000470002024-05-28 12:49PM EDT47.0068.7778.4580.000.00--2600.00%
NVDA250221C000480002024-06-11 3:12PM EDT48.0075.0081.2082.200.00--9967.09%
NVDA250221C000490002024-05-28 9:55AM EDT49.0065.1574.7078.100.00--2200.00%
NVDA250221C000500002024-07-12 10:31AM EDT50.0081.4280.8083.75+1.17+1.46%114698.05%
NVDA250221C000510002024-07-10 3:09PM EDT51.0085.7579.9582.850.00-10022097.39%
NVDA250221C000520002024-07-11 1:51PM EDT52.0078.5778.9081.700.00-128194.73%
NVDA250221C000530002024-07-09 11:42AM EDT53.0080.9577.9580.850.00-1013393.87%
NVDA250221C000540002024-06-25 9:49AM EDT54.0070.7075.2080.100.00-26985.42%
NVDA250221C000550002024-07-12 1:01PM EDT55.0077.7576.1079.10+5.80+8.06%230192.16%
NVDA250221C000560002024-07-05 2:27PM EDT56.0073.8775.1578.100.00-2032190.70%
NVDA250221C000570002024-07-11 12:32PM EDT57.0075.1072.3079.000.00-101,53089.27%
NVDA250221C000580002024-07-09 10:43AM EDT58.0077.5373.3576.100.00-2029688.24%
NVDA250221C000590002024-07-09 10:43AM EDT59.0076.5872.4575.200.00-201,19087.41%
NVDA250221C000600002024-07-09 12:55PM EDT60.0072.6571.5074.250.00-51,68686.22%
NVDA250221C000605002024-06-21 1:01PM EDT60.5069.9071.1073.750.00-188985.82%
NVDA250221C000610002024-06-25 1:58PM EDT61.0067.3570.5073.400.00-14044385.22%
NVDA250221C000615002024-07-10 3:59PM EDT61.5076.4370.0572.900.00-11,01184.63%
NVDA250221C000620002024-06-26 12:11PM EDT62.0065.5569.6072.550.00-12279484.57%
NVDA250221C000625002024-07-10 3:50PM EDT62.5075.0867.0074.000.00-3051783.29%
NVDA250221C000630002024-06-24 10:56AM EDT63.0060.3566.7073.650.00-286883.75%
NVDA250221C000635002024-07-09 9:30AM EDT63.5069.0068.3073.000.00-165089.37%
NVDA250221C000640002024-06-17 10:40AM EDT64.0070.1564.0072.600.00-21,54876.07%
NVDA250221C000645002024-06-25 1:04PM EDT64.5062.6067.4070.250.00-285982.51%
NVDA250221C000650002024-07-11 10:50AM EDT65.0069.6567.0071.600.00-193987.94%
NVDA250221C000655002024-06-25 10:41AM EDT65.5060.2564.4071.000.00-128180.21%
NVDA250221C000660002024-06-24 1:01PM EDT66.0058.1565.9571.000.00-111,19787.44%
NVDA250221C000665002024-06-24 11:23AM EDT66.5057.6065.6070.000.00-233285.62%
NVDA250221C000670002024-07-09 1:24PM EDT67.0066.1063.1069.850.00-521,06679.81%
NVDA250221C000675002024-06-24 10:22AM EDT67.5059.0562.5069.000.00-265177.67%
NVDA250221C000680002024-07-09 11:04AM EDT68.0067.6664.1569.000.00-172184.95%
NVDA250221C000685002024-07-09 1:39PM EDT68.5065.4063.7568.650.00-252284.91%
NVDA250221C000690002024-07-09 1:34PM EDT69.0065.0061.1068.000.00-101,01177.42%
NVDA250221C000695002024-07-12 1:27PM EDT69.5065.0061.0067.65+2.00+3.17%1383078.37%
NVDA250221C000700002024-07-11 12:06PM EDT70.0063.6060.2067.000.00-11,20476.32%
NVDA250221C000705002024-07-01 11:44AM EDT70.5056.8061.9064.900.00-145077.39%
NVDA250221C000710002024-06-24 11:01AM EDT71.0053.9561.6066.000.00-2568481.74%
NVDA250221C000715002024-06-27 2:53PM EDT71.5057.8557.0066.000.00-1074670.65%
NVDA250221C000720002024-06-25 10:42AM EDT72.0054.6560.6565.550.00-724981.88%
NVDA250221C000725002024-06-27 10:23AM EDT72.5056.7558.2064.900.00-454775.46%
NVDA250221C000730002024-06-27 12:57PM EDT73.0056.3059.7065.000.00-1645281.74%
NVDA250221C000735002024-07-08 9:57AM EDT73.5061.0059.3064.000.00-130479.97%
NVDA250221C000740002024-06-25 1:38PM EDT74.0055.6558.9064.000.00-542280.79%
NVDA250221C000745002024-07-03 10:00AM EDT74.5052.7058.5063.000.00-174079.05%
NVDA250221C000750002024-07-10 11:04AM EDT75.0063.0058.0063.000.00-101,04479.60%
NVDA250221C000755002024-06-27 10:16AM EDT75.5054.7557.5562.500.00-497879.00%
NVDA250221C000760002024-07-08 10:04AM EDT76.0058.5157.1562.000.00-137978.54%
NVDA250221C000765002024-06-27 10:45AM EDT76.5053.3556.7561.650.00-784678.44%
NVDA250221C000770002024-06-25 9:34AM EDT77.0049.9756.2561.000.00-10052277.37%
NVDA250221C000775002024-07-10 1:31PM EDT77.5061.8055.8061.000.00-91,39877.99%
NVDA250221C000780002024-06-27 1:48PM EDT78.0052.4055.4060.000.00-4534776.33%
NVDA250221C000785002024-07-12 12:27PM EDT78.5056.4052.9057.80+4.70+9.09%124266.47%
NVDA250221C000790002024-07-10 11:50AM EDT79.0060.2054.6059.000.00-1001,36775.42%
NVDA250221C000795002024-06-27 1:17PM EDT79.5050.6054.1059.000.00-251675.89%
NVDA250221C000800002024-07-11 3:10PM EDT80.0054.7251.9056.600.00-11,73166.60%
NVDA250221C000810002024-06-28 12:45PM EDT81.0048.7052.8557.600.00-186274.61%
NVDA250221C000820002024-07-08 11:39AM EDT82.0052.0052.0557.000.00-576374.57%
NVDA250221C000830002024-06-24 3:57PM EDT83.0042.9151.2556.000.00-51,08273.64%
NVDA250221C000840002024-07-10 3:01PM EDT84.0055.8550.4055.000.00-170772.60%
NVDA250221C000850002024-07-11 1:47PM EDT85.0049.2049.6054.300.00-23,47972.30%
NVDA250221C000860002024-07-10 11:48AM EDT86.0054.2948.9053.550.00-252,43472.09%
NVDA250221C000870002024-07-10 10:35AM EDT87.0052.9548.1550.850.00-485967.77%
NVDA250221C000880002024-07-12 11:19AM EDT88.0049.1047.2550.20+2.00+4.25%131,04767.39%
NVDA250221C000890002024-07-11 11:39AM EDT89.0046.0546.4549.250.00-252,45566.60%
NVDA250221C000900002024-07-11 10:58AM EDT90.0047.4045.2549.000.00-43,53066.39%
NVDA250221C000910002024-07-08 10:37AM EDT91.0044.5544.9549.550.00-43,80369.40%
NVDA250221C000920002024-07-12 11:19AM EDT92.0046.0044.3046.85-3.11-6.33%12,03365.53%
NVDA250221C000930002024-07-12 2:39PM EDT93.0046.2843.4046.20+9.73+26.62%52,03965.08%
NVDA250221C000940002024-07-11 2:33PM EDT94.0042.8542.6544.200.00-22,53662.41%
NVDA250221C000950002024-07-12 12:26PM EDT95.0043.3241.9546.80-0.18-0.41%72,39668.16%
NVDA250221C000960002024-07-12 2:25PM EDT96.0043.7139.3043.95-2.69-5.80%594260.62%
NVDA250221C000970002024-07-11 3:52PM EDT97.0040.2440.6044.000.00-21,73865.25%
NVDA250221C000980002024-07-11 3:03PM EDT98.0042.1539.8043.00+1.46+3.59%168664.28%
NVDA250221C000990002024-07-01 10:39AM EDT99.0034.2539.2042.000.00-91,90163.65%
NVDA250221C001000002024-07-12 3:53PM EDT100.0039.1138.4041.00+0.26+0.67%903,14162.68%
NVDA250221C001010002024-07-11 12:25PM EDT101.0039.6035.8040.00+1.00+2.59%198458.74%
NVDA250221C001020002024-07-12 3:42PM EDT102.0038.6036.8542.00+0.73+1.93%31,57665.68%
NVDA250221C001030002024-07-11 10:12AM EDT103.0039.3034.7039.150.00-121,61859.55%
NVDA250221C001040002024-07-08 2:15PM EDT104.0036.1034.8537.000.00-32,43458.26%
NVDA250221C001050002024-07-11 3:50PM EDT105.0035.0033.0038.000.00-246,95058.80%
NVDA250221C001060002024-07-08 10:59AM EDT106.0033.8534.5037.450.00-12,25162.05%
NVDA250221C001070002024-07-02 3:23PM EDT107.0029.4531.8536.800.00-178758.75%
NVDA250221C001080002024-07-11 12:18PM EDT108.0035.2031.2038.00+1.00+2.92%164061.28%
NVDA250221C001090002024-07-11 11:01AM EDT109.0033.6029.0035.600.00-151,01756.08%
NVDA250221C001100002024-07-12 3:29PM EDT110.0034.0032.1532.90+1.30+3.98%162,15458.40%
NVDA250221C001110002024-07-11 11:00AM EDT111.0032.4031.6534.050.00-1382060.93%
NVDA250221C001120002024-07-12 11:52AM EDT112.0032.1528.8031.65+1.61+5.27%599954.90%
NVDA250221C001130002024-07-11 10:08AM EDT113.0034.1028.5033.200.00-1381358.22%
NVDA250221C001140002024-07-11 1:07PM EDT114.0029.7326.0030.550.00-3174952.44%
NVDA250221C001150002024-07-12 10:55AM EDT115.0030.5625.2532.00+1.11+3.77%111,50354.91%
NVDA250221C001160002024-07-10 3:54PM EDT116.0033.4526.8029.400.00-276654.90%
NVDA250221C001170002024-07-12 2:23PM EDT117.0030.0028.1030.90+1.28+4.46%152860.13%
NVDA250221C001180002024-07-12 3:50PM EDT118.0028.1927.6528.35-0.16-0.56%361157.38%
NVDA250221C001190002024-07-12 12:18PM EDT119.0027.9024.9027.80-1.45-4.94%3975754.24%
NVDA250221C001200002024-07-12 3:44PM EDT120.0027.4524.6027.30+1.45+5.58%293,99154.48%
NVDA250221C001210002024-07-11 10:43AM EDT121.0027.7024.1028.800.00-1249957.09%
NVDA250221C001220002024-07-12 11:27AM EDT122.0026.8023.5028.35+0.46+1.75%182856.93%
NVDA250221C001230002024-07-11 2:47PM EDT123.0025.4222.9029.600.00-3828258.99%
NVDA250221C001240002024-07-11 1:11PM EDT124.0024.4022.4027.600.00-340956.90%
NVDA250221C001250002024-07-12 3:36PM EDT125.0025.2724.4024.80+1.48+6.22%431,72357.01%
NVDA250221C001260002024-07-12 9:44AM EDT126.0023.0823.9024.35-1.23-5.06%590356.92%
NVDA250221C001270002024-07-12 1:46PM EDT127.0024.8023.4523.85+2.15+9.49%7332856.81%
NVDA250221C001280002024-07-12 3:06PM EDT128.0024.5523.0023.40+2.15+9.60%5847756.74%
NVDA250221C001290002024-07-12 2:33PM EDT129.0024.2022.5522.95+1.33+5.82%2881856.66%
NVDA250221C001300002024-07-12 3:50PM EDT130.0022.2522.1022.50+0.75+3.49%1277,64656.56%
NVDA250221C001310002024-07-12 2:33PM EDT131.0023.3021.6522.05+2.10+9.91%958256.44%
NVDA250221C001320002024-07-12 3:50PM EDT132.0021.5521.2521.65+0.75+3.61%4965356.43%
NVDA250221C001330002024-07-12 11:35AM EDT133.0021.6020.8521.20+0.81+3.90%787056.35%
NVDA250221C001340002024-07-12 11:09AM EDT134.0021.3020.4020.80+1.50+7.58%327956.24%
NVDA250221C001350002024-07-12 3:26PM EDT135.0021.0820.0020.40+1.48+7.55%431,54156.19%
NVDA250221C001360002024-07-12 2:00PM EDT136.0020.6019.6020.00+1.30+6.74%3124056.12%
NVDA250221C001370002024-07-12 3:58PM EDT137.0019.3519.2019.60+0.90+4.88%8828356.04%
NVDA250221C001380002024-07-11 3:12PM EDT138.0019.1018.8519.250.00-31,13656.06%
NVDA250221C001390002024-07-11 1:15PM EDT139.0018.3318.4518.850.00-535655.94%
NVDA250221C001400002024-07-12 3:59PM EDT140.0018.1718.1018.45+0.22+1.23%452,99655.87%
NVDA250221C001410002024-07-10 3:36PM EDT141.0020.7017.7518.100.00-326355.85%
NVDA250221C001420002024-07-12 11:00AM EDT142.0018.2817.3517.75-2.07-10.17%255255.75%
NVDA250221C001430002024-07-12 1:58PM EDT143.0018.0017.0017.40-1.90-9.55%216655.70%
NVDA250221C001440002024-07-12 3:26PM EDT144.0017.6316.7017.05+1.27+7.76%11,29755.70%
NVDA250221C001450002024-07-12 3:49PM EDT145.0016.7516.3516.70+0.90+5.68%1243,62555.62%
NVDA250221C001460002024-07-11 10:14AM EDT146.0017.3516.0016.400.00-247455.59%
NVDA250221C001470002024-07-11 12:16PM EDT147.0015.8515.7016.050.00-1121755.54%
NVDA250221C001480002024-07-12 2:15PM EDT148.0016.4515.3515.70-0.96-5.51%169655.41%
NVDA250221C001490002024-07-11 12:15PM EDT149.0014.5215.0515.40-0.78-5.10%539655.41%
NVDA250221C001500002024-07-12 3:59PM EDT150.0014.8314.7515.10+0.33+2.28%2,7703,96655.38%
NVDA250221C001510002024-07-12 1:12PM EDT151.0015.1214.4514.80+0.82+5.73%2031455.34%
NVDA250221C001520002024-07-11 12:47PM EDT152.0014.5514.1514.50+0.20+1.39%1067555.29%
NVDA250221C001530002024-07-09 12:02PM EDT153.0015.1113.8514.200.00-434055.23%
NVDA250221C001540002024-07-11 12:15PM EDT154.0013.8013.6013.950.00-449655.28%
NVDA250221C001550002024-07-12 12:41PM EDT155.0013.8013.3013.65+0.18+1.32%11,09655.19%
NVDA250221C001560002024-07-12 9:37AM EDT156.0012.8513.0513.35-0.40-3.02%31,22055.15%
NVDA250221C001570002024-07-10 2:11PM EDT157.0015.1512.7513.100.00-466255.10%
NVDA250221C001580002024-07-12 10:49AM EDT158.0013.2512.5012.85+0.05+0.38%111,34555.10%
NVDA250221C001590002024-07-12 3:32PM EDT159.0012.8012.2514.40-1.85-12.63%326257.39%
NVDA250221C001600002024-07-12 1:26PM EDT160.0012.6012.0014.15+0.95+8.15%604,59857.37%
NVDA250221C001610002024-07-11 12:16PM EDT161.0011.9011.7512.050.00-1436554.96%
NVDA250221C001620002024-07-12 11:15AM EDT162.0012.2411.5011.85+1.19+10.77%301,13254.98%
NVDA250221C001630002024-07-11 9:41AM EDT163.0013.4511.2511.600.00-4245954.92%
NVDA250221C001640002024-07-11 11:31AM EDT164.0010.6711.0511.400.00-21,99454.98%
NVDA250221C001650002024-07-12 3:01PM EDT165.0011.8010.8011.15+0.97+8.96%21,81254.90%
NVDA250221C001660002024-07-11 12:15PM EDT166.0010.7510.6010.900.00-1014254.87%
NVDA250221C001670002024-07-11 11:01AM EDT167.0010.7010.3510.700.00-8331554.83%
NVDA250221C001680002024-07-11 9:41AM EDT168.0012.2010.1510.500.00-2530654.85%
NVDA250221C001690002024-07-11 9:41AM EDT169.0012.009.9510.300.00-2921554.85%
NVDA250221C001700002024-07-12 3:09PM EDT170.0010.609.7510.05+0.63+6.32%151,00754.78%
NVDA250221C001710002024-07-11 12:15PM EDT171.009.759.559.850.00-8428054.77%
NVDA250221C001720002024-07-12 10:35AM EDT172.009.859.359.65-1.50-13.22%412654.74%
NVDA250221C001730002024-07-12 3:32PM EDT173.009.609.159.50-1.35-12.33%4226354.77%
NVDA250221C001740002024-07-12 2:49PM EDT174.009.838.959.30-0.82-7.70%1221754.73%
NVDA250221C001750002024-07-12 3:55PM EDT175.008.928.809.10+0.16+1.83%594854.74%
NVDA250221C001760002024-07-11 12:15PM EDT176.008.808.608.900.00-1463754.68%
NVDA250221C001770002024-07-11 9:41AM EDT177.0010.208.458.750.00-4061054.74%
NVDA250221C001780002024-07-11 3:12PM EDT178.008.458.258.550.00-471,18554.66%
NVDA250221C001790002024-07-11 9:48AM EDT179.009.858.108.400.00-233,61654.70%
NVDA250221C001800002024-07-12 3:59PM EDT180.008.027.908.20+0.22+2.82%1035,78854.60%
NVDA250221C001810002024-07-12 9:37AM EDT181.007.657.758.05+0.05+0.66%541354.62%
NVDA250221C001820002024-07-12 3:28PM EDT182.008.107.607.90-0.20-2.41%131354.65%
NVDA250221C001830002024-07-12 9:37AM EDT183.007.357.457.75-1.70-18.78%466154.65%
NVDA250221C001840002024-07-12 9:44AM EDT184.007.107.307.60-1.85-20.67%122354.66%
NVDA250221C001850002024-07-12 10:47AM EDT185.007.617.157.45+0.61+8.71%439054.65%
NVDA250221C001860002024-07-12 9:37AM EDT186.006.907.007.30-1.70-19.77%134154.63%
NVDA250221C001870002024-07-11 2:05PM EDT187.006.606.857.150.00-6234054.61%
NVDA250221C001880002024-07-11 9:57AM EDT188.008.206.707.000.00-2116254.57%
NVDA250221C001890002024-07-12 3:52PM EDT189.006.726.606.90-1.18-14.94%721254.69%
NVDA250221C001900002024-07-12 3:23PM EDT190.006.856.456.75+0.36+5.55%55810,93354.63%
NVDA250221C001910002024-07-12 9:37AM EDT191.006.256.306.60+1.15+22.55%1352554.57%
NVDA250221C001920002024-07-10 12:58PM EDT192.007.756.206.500.00-12,40454.66%
NVDA250221C001930002024-07-12 11:45AM EDT193.006.456.056.35+0.35+5.74%621,02654.58%
NVDA250221C001940002024-07-11 3:08PM EDT194.006.355.956.25+0.10+1.60%74,09054.66%
NVDA250221C001950002024-07-11 9:42AM EDT195.007.055.806.100.00-1541154.57%
NVDA250221C002000002024-07-12 2:17PM EDT200.005.725.255.55+0.57+11.07%531,51254.63%
NVDA250221C002050002024-07-12 2:21PM EDT205.005.204.755.05+0.40+8.33%563654.68%
NVDA250221C002100002024-07-12 2:32PM EDT210.004.804.304.60+0.39+8.84%181,72854.74%
NVDA250221C002120002024-07-10 11:21AM EDT212.005.154.154.400.00-161554.74%
NVDA250221C002130002024-07-11 10:47AM EDT213.004.504.054.250.00-115354.58%
NVDA250221C002140002024-07-11 11:33AM EDT214.004.003.954.250.00-911554.71%
NVDA250221C002150002024-07-09 10:17AM EDT215.004.953.904.200.00-1313554.83%
NVDA250221C002160002024-07-09 1:37PM EDT216.004.253.804.100.00-6434154.75%
NVDA250221C002170002024-07-11 11:09AM EDT217.004.093.754.050.00-31354.86%
NVDA250221C002180002024-07-02 2:03PM EDT218.003.083.703.950.00-14054.87%
NVDA250221C002190002024-07-11 3:54PM EDT219.003.603.603.850.00-222454.77%
NVDA250221C002200002024-07-12 9:35AM EDT220.003.523.553.80-0.03-0.85%150054.86%
NVDA250221C002210002024-06-27 3:46PM EDT221.003.453.503.750.00-216854.96%
NVDA250221C002220002024-06-20 10:12AM EDT222.006.003.403.700.00-1114454.94%
NVDA250221C002230002024-07-08 12:12PM EDT223.003.453.353.600.00-11,09054.92%
NVDA250221C002240002024-07-09 10:11AM EDT224.004.153.303.450.00-28754.78%
NVDA250221C002250002024-07-12 9:50AM EDT225.003.303.253.50+0.13+4.10%139555.07%
NVDA250221C002260002024-07-02 9:55AM EDT226.002.683.153.400.00-85354.92%
NVDA250221C002270002024-06-28 2:04PM EDT227.003.003.103.350.00-124254.98%
NVDA250221C002280002024-07-11 3:55PM EDT228.003.103.053.300.00-167055.04%
NVDA250221C002300002024-07-11 3:52PM EDT230.003.002.933.100.00-17941554.86%
NVDA250221C002350002024-07-11 11:33AM EDT235.002.652.672.840.00-37254.98%
NVDA250221C002400002024-07-12 1:46PM EDT240.002.702.463.25+0.12+4.65%2172356.80%
NVDA250221C002450002024-07-12 2:57PM EDT245.002.522.252.38+0.10+4.13%416455.26%
NVDA250221C002500002024-07-12 3:42PM EDT250.002.102.052.25-0.03-1.41%10661955.54%
NVDA250221C002550002024-07-12 11:00AM EDT255.002.041.872.01-0.44-17.74%413055.46%
NVDA250221C002600002024-07-03 12:43PM EDT260.001.791.711.83-0.01-0.56%14255.51%
NVDA250221C002650002024-07-12 2:48PM EDT265.001.791.571.71+0.23+14.74%1715655.73%
NVDA250221C002700002024-07-12 3:57PM EDT270.001.521.441.56-0.06-3.80%2122055.77%
NVDA250221C002750002024-07-11 3:16PM EDT275.001.431.341.51-0.01-0.69%78056.24%
NVDA250221C002800002024-07-12 3:56PM EDT280.001.301.231.40+0.05+4.00%23843656.36%
NVDA250221C002900002024-03-06 11:56AM EDT290.00610.77602.50609.950.00-220.00%
NVDA250221C003000002024-05-31 11:44AM EDT300.00804.15919.10927.150.00-2160.00%
NVDA250221C003100002024-06-05 3:33PM EDT310.00923.00909.60917.600.00-4110.00%
NVDA250221C003200002024-04-24 12:04PM EDT320.00507.38750.35765.250.00-110.00%
NVDA250221C003300002024-05-23 12:48PM EDT330.00737.35890.40898.500.00-35380.00%
NVDA250221C003400002024-05-06 11:33AM EDT340.00595.78895.35906.250.00-260.00%
NVDA250221C003500002024-05-30 3:37PM EDT350.00785.33871.50879.450.00-470.00%
NVDA250221C003600002024-05-02 12:53PM EDT360.00508.02746.00763.100.00-160.00%
NVDA250221C003800002024-05-01 9:31AM EDT380.00496.280.000.000.00-1325.00%
NVDA250221C003900002024-05-28 12:49PM EDT390.00763.01833.60841.400.00-2130.00%
NVDA250221C004000002024-06-06 10:26AM EDT400.00824.13823.90831.900.00-2490.00%
NVDA250221C004100002024-06-06 10:36AM EDT410.00831.03814.45822.450.00-1180.00%
NVDA250221C004200002024-06-06 10:23AM EDT420.00805.48804.90813.000.00-130.00%
NVDA250221C004300002024-05-31 1:49PM EDT430.00680.27796.00803.550.00-160.00%
NVDA250221C004400002024-05-15 1:41PM EDT440.00530.50786.55794.100.00-150.00%
NVDA250221C004500002024-06-03 12:03PM EDT450.00711.85776.65784.350.00-1350.00%
NVDA250221C004600002024-04-22 11:52AM EDT460.00359.80507.95522.950.00-250.00%
NVDA250221C004700002024-05-28 12:49PM EDT470.00687.73757.75765.550.00-2260.00%
NVDA250221C004800002024-05-24 11:39AM EDT480.00591.13748.35756.150.00-7100.00%
NVDA250221C004900002024-05-28 9:55AM EDT490.00651.50739.05746.800.00-7220.00%
NVDA250221C005000002024-06-06 3:56PM EDT500.00735.60729.70737.450.00-1150.00%
NVDA250221C005100002024-05-28 2:04PM EDT510.00653.29720.35728.050.00-13270.00%
NVDA250221C005200002024-05-29 12:14PM EDT520.00645.60711.65718.750.00-1270.00%
NVDA250221C005300002024-05-23 1:32PM EDT530.00558.28701.75709.450.00-3130.00%
NVDA250221C005400002024-05-31 3:19PM EDT540.00578.58692.45700.050.00-170.00%
NVDA250221C005500002024-06-03 11:59AM EDT550.00621.70683.80690.950.00-1300.00%
NVDA250221C005600002024-05-03 9:48AM EDT560.00370.40560.00576.750.00-4310.00%
NVDA250221C005700002024-05-28 1:06PM EDT570.00601.00664.75672.500.00-21530.00%
NVDA250221C005800002024-06-06 12:24PM EDT580.00652.20655.50663.350.00-1310.00%
NVDA250221C005900002024-06-05 2:40PM EDT590.00660.00646.40654.200.00-61200.00%
NVDA250221C006000002024-06-06 9:35AM EDT600.00685.00637.25645.100.00-21650.00%
NVDA250221C006050002024-05-31 3:50PM EDT605.00534.00632.80640.550.00-1900.00%
NVDA250221C006100002024-06-05 10:07AM EDT610.00615.00628.30635.950.00-68560.00%
NVDA250221C006150002024-06-06 12:35PM EDT615.00611.00623.75631.550.00-661010.00%
NVDA250221C006200002024-05-23 9:32AM EDT620.00438.15619.20627.000.00-1700.00%
NVDA250221C006250002024-05-23 9:47AM EDT625.00452.05614.65622.450.00-2520.00%
NVDA250221C006300002024-05-29 9:43AM EDT630.00520.46610.20618.000.00-1880.00%
NVDA250221C006350002024-05-28 11:23AM EDT635.00523.90605.80613.550.00-8660.00%
NVDA250221C006400002024-06-05 9:58AM EDT640.00589.64601.25609.000.00-61590.00%
NVDA250221C006450002024-06-05 3:33PM EDT645.00609.62596.75604.500.00-10880.00%
NVDA250221C006500002024-06-05 3:33PM EDT650.00605.11592.30600.050.00-41000.00%
NVDA250221C006550002024-04-30 12:42PM EDT655.00288.40492.00496.350.00-1350.00%
NVDA250221C006600002024-05-31 2:22PM EDT660.00471.05583.55591.200.00-131220.00%
NVDA250221C006650002024-05-31 11:37AM EDT665.00474.05579.10586.800.00-3330.00%
NVDA250221C006700002024-06-04 3:27PM EDT670.00534.01576.15582.350.00-11080.00%
NVDA250221C006750002024-05-28 12:16PM EDT675.00497.79571.75578.250.00-1660.00%
NVDA250221C006800002024-05-31 11:06AM EDT680.00463.52567.40573.700.00-1840.00%
NVDA250221C006850002024-05-28 12:16PM EDT685.00489.38562.40569.250.00-1620.00%
NVDA250221C006900002024-06-06 11:11AM EDT690.00563.45557.40564.850.00-21160.00%
NVDA250221C006950002024-05-28 11:22AM EDT695.00472.70552.80560.500.00-381180.00%
NVDA250221C007000002024-06-05 3:52PM EDT700.00564.41548.60556.300.00-51610.00%
NVDA250221C007050002024-06-04 2:12PM EDT705.00496.00544.25552.000.00-1570.00%
NVDA250221C007100002024-06-06 10:19AM EDT710.00537.11539.95547.700.00-1870.00%
NVDA250221C007150002024-05-31 9:50AM EDT715.00457.79535.70543.350.00-2980.00%
NVDA250221C007200002024-05-28 1:22PM EDT720.00470.50531.40539.050.00-6410.00%
NVDA250221C007250002024-06-04 9:36AM EDT725.00479.39527.05534.850.00-1680.00%
NVDA250221C007300002024-06-07 10:33AM EDT730.00512.58522.90530.65+58.23+12.82%3210.00%
NVDA250221C007350002024-05-28 1:16PM EDT735.00458.70518.60526.400.00-9400.00%
NVDA250221C007400002024-06-06 3:17PM EDT740.00514.00514.50522.150.00-1550.00%
NVDA250221C007450002024-06-05 10:14AM EDT745.00501.02511.55518.000.00-1720.00%
NVDA250221C007500002024-06-07 10:40AM EDT750.00498.36506.55513.85-22.67-4.35%151180.00%
NVDA250221C007550002024-05-02 12:59PM EDT755.00210.00396.75414.000.00-21040.00%
NVDA250221C007600002024-06-05 3:13PM EDT760.00516.16497.80505.500.00-10230.00%
NVDA250221C007650002024-06-06 1:47PM EDT765.00489.81494.15501.400.00-2920.00%
NVDA250221C007700002024-06-06 9:31AM EDT770.00520.70489.60497.250.00-2550.00%
NVDA250221C007750002024-06-06 3:58PM EDT775.00493.50485.50493.200.00-21480.00%
NVDA250221C007800002024-06-05 2:36PM EDT780.00492.35481.35489.100.00-2590.00%
NVDA250221C007850002024-05-30 10:45AM EDT785.00416.90477.35484.950.00-1340.00%
NVDA250221C007900002024-05-29 10:40AM EDT790.00418.90473.25480.950.00-21460.00%
NVDA250221C007950002024-05-28 12:45PM EDT795.00404.85469.30476.950.00-2580.00%
NVDA250221C008000002024-06-07 3:59PM EDT800.00470.91465.85473.00+6.86+1.48%31870.00%
NVDA250221C008100002024-06-05 1:38PM EDT810.00465.20457.35464.900.00-12820.00%
NVDA250221C008200002024-06-05 1:38PM EDT820.00457.23449.80457.150.00-1740.00%
NVDA250221C008300002024-06-05 1:31PM EDT830.00446.43441.70449.300.00-11230.00%
NVDA250221C008400002024-06-07 11:18AM EDT840.00421.81436.40441.60-8.60-2.00%1830.00%
NVDA250221C008500002024-06-05 11:38AM EDT850.00422.29426.60433.950.00-43710.00%
NVDA250221C008600002024-06-07 1:59PM EDT860.00427.30421.40424.90+21.55+5.31%22670.00%
NVDA250221C008700002024-06-07 12:22PM EDT870.00413.10414.05417.50+54.45+15.18%2980.00%
NVDA250221C008800002024-06-07 9:59AM EDT880.00393.20406.40411.50-18.10-4.40%11200.00%
NVDA250221C008900002024-06-06 3:20PM EDT890.00396.00398.70404.150.00-22540.00%
NVDA250221C009000002024-06-07 3:32PM EDT900.00392.81389.55395.60-3.19-0.81%163790.00%
NVDA250221C009100002024-06-07 3:59PM EDT910.00387.51384.95389.70+41.32+11.94%13990.00%
NVDA250221C009200002024-06-07 10:52AM EDT920.00367.00375.25381.30+40.65+12.46%22230.00%
NVDA250221C009300002024-06-04 3:25PM EDT930.00333.35368.55375.600.00-42220.00%
NVDA250221C009400002024-06-07 10:44AM EDT940.00352.37361.60368.75-7.63-2.12%202720.00%
NVDA250221C009500002024-06-07 3:43PM EDT950.00362.12354.90360.45+8.40+2.37%242700.00%
NVDA250221C009600002024-06-06 9:42AM EDT960.00383.85348.05355.500.00-2980.00%
NVDA250221C009700002024-06-07 10:44AM EDT970.00332.73341.30347.20-5.32-1.57%201940.00%
NVDA250221C009800002024-06-07 2:46PM EDT980.00337.58334.85340.70+11.51+3.53%28730.00%
NVDA250221C009900002024-06-05 2:57PM EDT990.00340.00330.40335.400.00-181890.00%
NVDA250221C010000002024-06-07 2:48PM EDT1,000.00324.08321.95329.00-4.22-1.29%144090.00%
NVDA250221C010100002024-06-06 12:56PM EDT1,010.00305.77317.75322.800.00-1970.00%
NVDA250221C010200002024-06-05 11:57AM EDT1,020.00306.09309.75316.600.00-121580.00%
NVDA250221C010300002024-06-07 1:38PM EDT1,030.00310.95305.40308.70-17.40-5.30%11550.00%
NVDA250221C010400002024-06-07 1:38PM EDT1,040.00304.88299.40302.70+5.63+1.88%12500.00%
NVDA250221C010500002024-06-07 1:58PM EDT1,050.00299.80293.75296.55+5.30+1.80%66880.00%
NVDA250221C010600002024-06-07 1:38PM EDT1,060.00293.09287.65291.50+5.49+1.91%12210.00%
NVDA250221C010700002024-06-05 3:54PM EDT1,070.00294.20281.90285.750.00-12810.00%
NVDA250221C010800002024-06-07 10:52AM EDT1,080.00268.35276.30279.55-20.07-6.96%4700.00%
NVDA250221C010900002024-06-05 10:26AM EDT1,090.00265.47270.70274.500.00-11020.00%
NVDA250221C011000002024-06-07 1:42PM EDT1,100.00269.90265.45268.65+3.89+1.46%52070.00%
NVDA250221C011100002024-06-07 10:57AM EDT1,110.00254.40260.05263.10-35.60-12.28%21830.00%
NVDA250221C011200002024-06-07 1:11PM EDT1,120.00262.48254.45258.65+6.56+2.56%2990.00%
NVDA250221C011300002024-06-05 3:57PM EDT1,130.00262.02249.45253.150.00-8940.00%
NVDA250221C011400002024-06-07 11:08AM EDT1,140.00234.20244.15247.50-4.15-1.74%1840.00%
NVDA250221C011500002024-06-07 1:32PM EDT1,150.00244.95239.40243.10+8.93+3.78%331310.00%
NVDA250221C011600002024-06-07 1:28PM EDT1,160.00237.71234.30237.40+5.26+2.26%1740.00%
NVDA250221C011700002024-06-07 3:37PM EDT1,170.00231.10229.50232.50-8.34-3.48%2530.00%
NVDA250221C011800002024-06-07 1:12PM EDT1,180.00232.40224.55227.90-28.28-10.85%3430.00%
NVDA250221C011900002024-06-07 2:25PM EDT1,190.00217.67220.00223.10-0.48-0.22%52460.00%
NVDA250221C012000002024-06-07 3:55PM EDT1,200.00217.60215.65218.30+0.10+0.05%881690.00%
NVDA250221C012100002024-06-07 1:41PM EDT1,210.00215.40210.55213.95-1.60-0.74%4350.00%
NVDA250221C012200002024-06-06 2:56PM EDT1,220.00206.01206.15209.550.00-4730.00%
NVDA250221C012300002024-06-07 10:03AM EDT1,230.00197.05201.80205.15-15.95-7.49%6180.00%
NVDA250221C012400002024-06-07 3:55PM EDT1,240.00199.90197.40200.80-6.61-3.20%1280.00%
NVDA250221C012500002024-06-07 3:58PM EDT1,250.00195.25193.85196.35+11.92+6.50%18850.00%
NVDA250221C012600002024-06-07 3:59PM EDT1,260.00192.30189.05192.25+10.12+5.55%2870.00%
NVDA250221C012700002024-06-06 9:39AM EDT1,270.00218.81185.05188.450.00-1190.00%
NVDA250221C012800002024-06-07 11:59AM EDT1,280.00176.33181.05184.50-27.57-13.52%12210.00%
NVDA250221C012900002024-06-07 11:38AM EDT1,290.00172.80177.15180.50-13.76-7.38%1630.00%
NVDA250221C013000002024-06-07 3:55PM EDT1,300.00175.68173.70176.50+2.03+1.17%294490.00%
NVDA250221C013100002024-06-07 10:12AM EDT1,310.00167.00169.65173.00-28.70-14.67%1520.00%
NVDA250221C013200002024-06-07 12:10PM EDT1,320.00162.70166.05169.35-13.41-7.61%8290.00%
NVDA250221C013300002024-06-05 2:48PM EDT1,330.00169.75162.50165.550.00-1590.00%
NVDA250221C013400002024-06-07 3:55PM EDT1,340.00161.12158.70162.10-5.18-3.11%1160.00%
NVDA250221C013500002024-06-07 2:34PM EDT1,350.00154.93156.25158.75+7.60+5.16%11240.00%
NVDA250221C013600002024-06-05 2:48PM EDT1,360.00159.25152.85154.700.00-1140.00%
NVDA250221C013700002024-06-06 3:57PM EDT1,370.00154.27149.55151.400.00-1160.00%
NVDA250221C013800002024-06-05 2:48PM EDT1,380.00152.55146.30148.150.00-391110.00%
NVDA250221C013900002024-06-05 2:49PM EDT1,390.00149.30143.05144.950.00-1240.00%
NVDA250221C014000002024-06-07 3:57PM EDT1,400.00141.04140.05142.45+4.04+2.95%121730.00%
NVDA250221C014100002024-06-06 10:03AM EDT1,410.00139.50136.85138.800.00-6150.00%
NVDA250221C014200002024-06-07 11:11AM EDT1,420.00129.00133.85135.80-15.05-10.45%2580.00%
NVDA250221C014300002024-06-05 2:48PM EDT1,430.00136.90130.75132.850.00-1120.00%
NVDA250221C014400002024-06-06 12:53PM EDT1,440.00123.27128.00130.000.00-8124879.69%
NVDA250221C014500002024-06-06 1:02PM EDT1,450.00123.18125.30127.700.00-8284691.60%
NVDA250221C014600002024-06-05 2:48PM EDT1,460.00128.30122.55124.400.00-154624.59%
NVDA250221C014700002024-06-05 2:04PM EDT1,470.00124.40119.65121.700.00-38586.30%
NVDA250221C014800002024-06-05 11:17AM EDT1,480.00115.25117.05119.050.00-124559.25%
NVDA250221C014900002024-06-06 12:17PM EDT1,490.00114.10114.55116.500.00-1126537.92%
NVDA250221C015000002024-06-07 3:30PM EDT1,500.00112.90112.00114.45-0.29-0.26%10281521.19%
NVDA250221C015100002024-06-04 10:41AM EDT1,510.0090.00109.40111.450.00-121503.27%
NVDA250221C015200002024-06-06 12:17PM EDT1,520.00106.95106.90109.050.00-139489.32%
NVDA250221C015300002024-06-06 2:25PM EDT1,530.00103.65104.65106.650.00-214477.23%
NVDA250221C015400002024-06-06 12:33PM EDT1,540.0099.00102.35104.950.00-223467.62%
NVDA250221C015500002024-06-07 3:28PM EDT1,550.00101.92100.20101.90+0.73+0.72%244455.87%
NVDA250221C015600002024-06-07 1:33PM EDT1,560.00102.1097.8099.85+9.10+9.78%1115446.51%
NVDA250221C015700002024-05-31 12:21PM EDT1,570.0057.5595.7098.300.00-361439.26%
NVDA250221C015800002024-05-30 3:22PM EDT1,580.0071.1593.4595.500.00-2125429.60%
NVDA250221C015900002024-06-05 3:32PM EDT1,590.0096.3591.3094.050.00-321423.11%
NVDA250221C016000002024-06-07 9:30AM EDT1,600.0091.9589.4591.85+1.00+1.10%1348416.05%
NVDA250221C016100002024-06-06 9:56AM EDT1,610.0088.6887.4589.450.00-336408.64%
NVDA250221C016200002024-06-06 10:24AM EDT1,620.0088.3085.6087.500.00-2113402.50%
NVDA250221C016300002024-06-05 11:48AM EDT1,630.0082.0083.5585.600.00-341396.30%
NVDA250221C016400002024-06-07 9:42AM EDT1,640.0079.3081.5584.25-8.63-9.81%1201391.22%
NVDA250221C016500002024-06-07 1:58PM EDT1,650.0084.0580.0082.25+3.35+4.15%40202385.96%
NVDA250221C016600002024-06-07 2:07PM EDT1,660.0079.9078.3080.60+2.01+2.58%111381.11%
NVDA250221C016700002024-06-05 11:15AM EDT1,670.0075.7076.5078.550.00-531375.63%
NVDA250221C016800002024-06-04 3:41PM EDT1,680.0062.4574.8077.100.00-1426371.28%
NVDA250221C016900002024-06-07 1:36PM EDT1,690.0077.2373.2074.80+2.63+3.53%118365.94%
NVDA250221C017000002024-06-06 9:56AM EDT1,700.0073.2871.6073.250.00-4121361.76%
NVDA250221C017100002024-05-30 10:33AM EDT1,710.0056.9069.9071.900.00-217357.78%
NVDA250221C017200002024-05-23 2:38PM EDT1,720.0031.9368.4570.050.00-511353.51%
NVDA250221C017300002024-05-30 3:58PM EDT1,730.0046.1566.9068.900.00-228350.11%
NVDA250221C017400002024-04-17 11:34AM EDT1,740.0019.1619.1019.800.00-213224.88%
NVDA250221C017500002024-06-06 9:55AM EDT1,750.0064.5064.1565.650.00-179342.62%
NVDA250221C017600002024-05-29 3:12PM EDT1,760.0053.0062.5064.250.00-256338.87%
NVDA250221C017700002024-05-23 2:31PM EDT1,770.0026.7061.2563.200.00-161336.13%
NVDA250221C017800002024-06-05 2:33PM EDT1,780.0063.5459.8561.500.00-1119332.37%
NVDA250221C017900002024-06-05 12:53PM EDT1,790.0058.5058.5060.450.00-1358329.55%
NVDA250221C018000002024-06-07 3:22PM EDT1,800.0058.1557.4059.10-0.85-1.44%30598326.68%
NVDA250221C018100002024-06-05 9:38AM EDT1,810.0052.3556.0557.650.00-438323.38%
NVDA250221C018200002024-06-05 9:38AM EDT1,820.0051.2554.8056.450.00-832320.53%
NVDA250221C018300002024-06-05 9:38AM EDT1,830.0049.8553.6055.500.00-26318.08%
NVDA250221C018400002024-06-05 11:36AM EDT1,840.0051.5052.4554.350.00-126315.45%
NVDA250221C018500002024-06-06 12:08PM EDT1,850.0054.5051.4553.100.00-433312.89%
NVDA250221C018600002024-06-03 11:55AM EDT1,860.0039.0050.2551.850.00-134310.09%
NVDA250221C018700002024-06-07 12:31PM EDT1,870.0051.9049.2051.05+3.00+6.13%127308.04%
NVDA250221C018800002024-06-07 1:16PM EDT1,880.0052.6548.1049.70+1.30+2.53%39305.25%
NVDA250221C018900002024-06-05 2:00PM EDT1,890.0050.2047.0548.950.00-318303.27%
NVDA250221C019000002024-06-07 11:02AM EDT1,900.0046.2245.7548.15-9.08-16.42%11,090300.92%
NVDA250221C019100002024-06-07 11:02AM EDT1,910.0045.2745.1046.95+7.87+21.04%147298.87%
NVDA250221C019200002024-06-07 9:34AM EDT1,920.0042.8644.2045.70-0.84-1.92%5248296.45%
NVDA250221C019300002024-05-29 9:57AM EDT1,930.0032.9643.2545.050.00-1103294.72%
NVDA250221C019400002024-06-07 2:02PM EDT1,940.0043.9542.3544.15+1.70+4.02%1449292.73%
NVDA250221C019500002024-06-07 3:07PM EDT1,950.0043.6041.6542.95-1.60-3.54%168290.62%
NVDA250221C020000002024-06-07 1:18PM EDT2,000.0041.0037.4038.70+2.73+7.13%7116281.23%
NVDA250221C020500002024-06-06 2:59PM EDT2,050.0035.3033.8035.150.00-529273.37%
NVDA250221C021000002024-06-07 9:58AM EDT2,100.0031.0030.6031.85-0.97-3.03%5180266.16%
NVDA250221C021200002024-06-07 3:06PM EDT2,120.0030.7829.4530.65+0.03+0.10%6034263.54%
NVDA250221C021400002024-06-07 3:55PM EDT2,140.0028.4028.3529.50-3.15-9.98%110261.03%
NVDA250221C021500002024-06-07 1:16PM EDT2,150.0030.5927.7528.85+3.59+13.30%110259.59%
NVDA250221C021600002024-06-07 10:02AM EDT2,160.0028.4827.3028.40-8.26-22.48%230258.61%
NVDA250221C021800002024-06-06 10:27AM EDT2,180.0028.3826.1027.35+28.38--2256.02%
NVDA250221C021900002024-06-07 12:25PM EDT2,190.0027.1325.7526.80+27.13+1.19%2012255.01%
NVDA250221C022000002024-06-07 3:52PM EDT2,200.0026.0725.2526.25-0.27-1.03%2128253.80%
NVDA250221C022100002024-06-06 2:22PM EDT2,210.0025.7324.8025.850.00-1417252.84%
NVDA250221C022200002024-06-06 2:55PM EDT2,220.0025.5024.3525.35+25.50--13251.75%
NVDA250221C022300002024-06-07 3:14PM EDT2,230.0024.2023.8524.85+24.20-3205250.57%
NVDA250221C022400002024-06-05 3:16PM EDT2,240.0026.4023.5024.400.00-59249.66%
NVDA250221C022500002024-06-06 9:51AM EDT2,250.0026.9223.0523.95+26.92--24248.61%
NVDA250221C022600002024-06-06 10:02AM EDT2,260.0024.4522.3023.550.00-13247.19%
NVDA250221C022700002024-06-07 12:43PM EDT2,270.0022.9522.3023.15+2.60+12.78%15246.83%
NVDA250221C022800002024-06-07 3:59PM EDT2,280.0022.3021.4522.70-0.66-2.87%253245.17%
NVDA250221C023000002024-06-07 9:30AM EDT2,300.0020.0021.1022.10+20.00-11244.21%
NVDA250221C023500002024-06-06 2:25PM EDT2,350.0019.8819.0020.05+19.88--2239.08%
NVDA250221C024000002024-06-07 12:43PM EDT2,400.0018.2817.6018.55+18.28-136235.61%
NVDA250221C024500002024-06-07 3:18PM EDT2,450.0016.7016.0517.10+16.70-2-231.81%
NVDA250221C025000002024-06-07 3:18PM EDT2,500.0015.4114.8515.85+15.41-4-228.72%
Opciones de ventapara21 de febrero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA250221P000005002024-06-12 2:19PM EDT0.500.010.000.040.00--2,740281.25%
NVDA250221P000010002024-06-11 3:56PM EDT1.000.010.000.050.00--250243.75%
NVDA250221P000015002024-06-06 2:02PM EDT1.500.040.000.070.00--830228.13%
NVDA250221P000020002024-07-09 3:23PM EDT2.000.010.000.010.00-108,605175.00%
NVDA250221P000025002024-06-17 12:01AM EDT2.500.03--0.00---0.00%
NVDA250221P000035002024-06-25 3:17PM EDT3.500.010.000.050.00-4301,031171.09%
NVDA250221P000050002024-07-09 10:48AM EDT5.000.010.000.020.00-155,050140.63%
NVDA250221P000100002024-06-06 2:02PM EDT10.000.040.010.460.00-625154.88%
NVDA250221P000150002024-06-06 2:02PM EDT15.000.380.000.460.00-983128.61%
NVDA250221P000200002024-07-09 12:29PM EDT20.000.060.010.070.00-143,63989.45%
NVDA250221P000210002024-07-09 9:49AM EDT21.000.050.000.090.00-251,23288.28%
NVDA250221P000220002024-07-09 9:49AM EDT22.000.050.000.090.00-251,19085.94%
NVDA250221P000230002024-07-03 9:45AM EDT23.000.050.050.07-0.02-28.57%333,40486.52%
NVDA250221P000240002024-06-28 3:34PM EDT24.000.080.000.100.00-32,11082.81%
NVDA250221P000250002024-07-09 12:09PM EDT25.000.050.050.110.00-1424785.16%
NVDA250221P000260002024-06-28 3:34PM EDT26.000.090.010.110.00-310280.47%
NVDA250221P000270002024-07-08 12:33PM EDT27.000.110.050.120.00-11,24881.84%
NVDA250221P000280002024-06-28 2:56PM EDT28.000.090.050.120.00-11,09179.88%
NVDA250221P000290002024-06-25 2:34PM EDT29.000.090.060.120.00-710,51478.71%
NVDA250221P000300002024-07-09 1:24PM EDT30.000.130.060.140.00-312,93277.93%
NVDA250221P000310002024-07-02 1:03PM EDT31.000.110.050.150.00-4055176.17%
NVDA250221P000320002024-07-11 9:49AM EDT32.000.100.060.150.00-267775.00%
NVDA250221P000330002024-07-12 10:13AM EDT33.000.120.080.150.00-1667974.22%
NVDA250221P000340002024-06-28 2:23PM EDT34.000.130.090.170.00-11,90173.83%
NVDA250221P000350002024-07-11 10:07AM EDT35.000.120.100.13-0.02-14.29%194671.09%
NVDA250221P000360002024-07-12 9:55AM EDT36.000.150.110.19+0.04+36.36%1216972.07%
NVDA250221P000370002024-07-01 9:30AM EDT37.000.170.110.200.00-122170.90%
NVDA250221P000380002024-07-12 9:46AM EDT38.000.150.140.15-0.01-6.25%110568.95%
NVDA250221P000390002024-07-12 10:48AM EDT39.000.160.140.16-0.02-11.11%11,99267.77%
NVDA250221P000400002024-07-12 2:38PM EDT40.000.180.170.20-0.01-5.26%5589968.36%
NVDA250221P000410002024-06-28 2:47PM EDT41.000.220.160.240.00-113067.77%
NVDA250221P000420002024-07-02 3:09PM EDT42.000.220.160.260.00-1016966.85%
NVDA250221P000430002024-07-01 10:59AM EDT43.000.260.200.280.00-159066.80%
NVDA250221P000440002024-07-09 1:52PM EDT44.000.270.220.300.00-1007166.31%
NVDA250221P000450002024-07-12 10:32AM EDT45.000.250.230.31-0.03-10.71%51,10865.33%
NVDA250221P000460002024-06-11 1:40PM EDT46.000.260.260.320.00--23064.80%
NVDA250221P000470002024-07-10 1:26PM EDT47.000.280.240.350.00-113063.67%
NVDA250221P000480002024-07-10 11:19AM EDT48.000.310.260.380.00-179063.28%
NVDA250221P000490002024-07-10 11:19AM EDT49.000.330.320.390.00-170363.09%
NVDA250221P000500002024-07-12 12:19PM EDT50.000.380.340.42+0.02+5.56%307,33562.55%
NVDA250221P000510002024-06-28 10:05AM EDT51.000.420.350.450.00-125061.87%
NVDA250221P000520002024-06-28 11:33AM EDT52.000.440.360.470.00-11,49961.08%
NVDA250221P000530002024-07-09 11:43AM EDT53.000.420.380.500.00-1080060.50%
NVDA250221P000540002024-07-09 1:25PM EDT54.000.470.410.530.00-135060.01%
NVDA250221P000550002024-07-10 11:32AM EDT55.000.460.460.560.00-64,56259.72%
NVDA250221P000560002024-07-03 12:44PM EDT56.000.550.470.600.00-165759.08%
NVDA250221P000570002024-07-01 12:02PM EDT57.000.630.500.630.00-11,02558.55%
NVDA250221P000580002024-07-11 2:46PM EDT58.000.620.570.660.00-62,18658.35%
NVDA250221P000590002024-07-01 12:10PM EDT59.000.720.590.700.00-130257.74%
NVDA250221P000600002024-07-12 2:43PM EDT60.000.640.650.74+0.04+6.67%203,33857.47%
NVDA250221P000605002024-07-08 9:31AM EDT60.500.730.670.770.00-123857.30%
NVDA250221P000610002024-07-11 3:19PM EDT61.000.750.690.800.00-21,07257.13%
NVDA250221P000615002024-07-10 3:08PM EDT61.500.720.680.820.00-5029356.67%
NVDA250221P000620002024-07-08 9:32AM EDT62.000.790.710.840.00-18,01656.49%
NVDA250221P000625002024-07-08 9:47AM EDT62.500.760.730.870.00-32,61956.30%
NVDA250221P000630002024-07-11 1:16PM EDT63.000.870.790.890.00-179756.32%
NVDA250221P000635002024-07-08 9:33AM EDT63.500.870.780.920.00-129155.91%
NVDA250221P000640002024-07-03 12:58PM EDT64.000.890.810.950.00-11,10055.79%
NVDA250221P000645002024-07-08 9:30AM EDT64.500.920.880.970.00-11,07955.81%
NVDA250221P000650002024-07-12 9:44AM EDT65.001.000.891.00+0.05+5.26%16,02755.54%
NVDA250221P000655002024-07-08 9:47AM EDT65.500.950.931.030.00-133055.42%
NVDA250221P000660002024-07-11 1:04PM EDT66.001.040.971.060.00-312,37355.32%
NVDA250221P000665002024-07-08 9:34AM EDT66.501.021.001.100.00-18655.19%
NVDA250221P000670002024-07-08 9:42AM EDT67.001.101.021.13+0.04+3.77%243154.93%
NVDA250221P000675002024-07-09 9:34AM EDT67.501.001.061.160.00-11,56554.80%
NVDA250221P000680002024-07-12 3:13PM EDT68.001.071.101.19-0.14-11.57%265854.64%
NVDA250221P000685002024-07-05 12:45PM EDT68.501.191.121.230.00-27054.44%
NVDA250221P000690002024-07-10 3:30PM EDT69.001.061.161.260.00-102,25054.27%
NVDA250221P000695002024-07-12 3:41PM EDT69.501.251.201.29-0.22-14.97%518154.10%
NVDA250221P000700002024-07-12 2:43PM EDT70.001.191.231.34-0.11-8.46%208,10953.97%
NVDA250221P000705002024-07-11 9:30AM EDT70.501.101.271.370.00-159453.78%
NVDA250221P000710002024-07-03 12:25PM EDT71.001.401.281.440.00-5034553.64%
NVDA250221P000715002024-07-10 12:34PM EDT71.501.211.331.480.00-115053.53%
NVDA250221P000720002024-07-10 2:30PM EDT72.001.251.421.510.00-5042553.55%
NVDA250221P000725002024-07-12 11:00AM EDT72.501.401.471.55-0.07-4.76%11,84953.42%
NVDA250221P000730002024-07-11 11:09AM EDT73.001.461.501.590.00-12,06453.20%
NVDA250221P000735002024-07-12 9:39AM EDT73.501.671.561.66+0.21+14.38%31,03153.22%
NVDA250221P000740002024-06-21 11:44AM EDT74.002.021.531.690.00-4087852.70%
NVDA250221P000745002024-07-02 10:09AM EDT74.502.081.651.760.00-214352.95%
NVDA250221P000750002024-07-12 1:02PM EDT75.001.601.711.81-0.16-9.09%234,34352.87%
NVDA250221P000755002024-06-28 2:45PM EDT75.502.161.761.870.00-115652.77%
NVDA250221P000760002024-07-08 3:54PM EDT76.001.831.751.920.00-35,32152.39%
NVDA250221P000765002024-07-05 11:50AM EDT76.501.971.811.980.00-282052.32%
NVDA250221P000770002024-07-11 12:49PM EDT77.001.971.932.040.00-153452.47%
NVDA250221P000775002024-07-08 12:03PM EDT77.501.951.962.100.00-58252.26%
NVDA250221P000780002024-07-09 9:51AM EDT78.001.842.042.160.00-543952.22%
NVDA250221P000785002024-07-12 2:10PM EDT78.501.972.092.23-0.41-17.23%27052.11%
NVDA250221P000790002024-07-10 1:21PM EDT79.001.862.172.280.00-1054,10652.03%
NVDA250221P000795002024-07-09 2:20PM EDT79.502.162.232.340.00-411251.90%
NVDA250221P000800002024-07-12 2:52PM EDT80.002.122.232.41-0.14-6.19%3111,90451.60%
NVDA250221P000810002024-07-12 10:05AM EDT81.002.462.372.55-0.05-1.99%12,03851.44%
NVDA250221P000820002024-07-11 1:19PM EDT82.002.592.492.700.00-11,40451.22%
NVDA250221P000830002024-07-08 10:59AM EDT83.002.782.652.850.00-8176551.09%
NVDA250221P000840002024-07-11 12:49PM EDT84.002.932.802.980.00-156650.83%
NVDA250221P000850002024-07-12 11:02AM EDT85.002.933.003.15-0.16-5.18%21,47250.79%
NVDA250221P000860002024-07-12 1:18PM EDT86.003.053.203.35-0.40-11.59%1134350.79%
NVDA250221P000870002024-07-11 12:18PM EDT87.003.403.303.550.00-170850.49%
NVDA250221P000880002024-07-12 3:04PM EDT88.003.283.503.70-0.62-15.90%364050.30%
NVDA250221P000890002024-07-12 3:58PM EDT89.003.803.653.95+0.25+7.04%541150.20%
NVDA250221P000900002024-07-12 2:59PM EDT90.003.653.954.15-0.44-10.76%501,78950.29%
NVDA250221P000910002024-07-12 2:30PM EDT91.003.864.104.30+0.21+5.75%5045550.34%
NVDA250221P000920002024-07-11 10:12AM EDT92.004.054.304.550.00-241,42850.35%
NVDA250221P000930002024-07-10 1:28PM EDT93.004.004.604.750.00-101,60950.11%
NVDA250221P000940002024-07-10 2:14PM EDT94.004.104.755.000.00-166650.05%
NVDA250221P000950002024-07-12 3:02PM EDT95.004.694.955.25-0.66-12.34%325,23849.96%
NVDA250221P000960002024-07-08 2:15PM EDT96.005.265.205.500.00-128149.84%
NVDA250221P000970002024-07-11 10:27AM EDT97.005.255.505.750.00-2128949.69%
NVDA250221P000980002024-07-08 3:33PM EDT98.006.005.756.050.00-4138749.70%
NVDA250221P000990002024-07-12 3:02PM EDT99.005.676.006.30-0.73-11.41%3336249.49%
NVDA250221P001000002024-07-12 3:59PM EDT100.006.506.306.60-0.10-1.52%2915,11449.44%
NVDA250221P001010002024-07-11 11:12AM EDT101.006.506.606.900.00-1751,14449.35%
NVDA250221P001020002024-07-12 11:59AM EDT102.006.806.907.20-0.75-9.93%62,03649.24%
NVDA250221P001030002024-07-12 2:58PM EDT103.006.707.207.50-0.70-9.46%151,97049.11%
NVDA250221P001040002024-07-12 10:42AM EDT104.007.357.507.80-0.38-4.92%174148.94%
NVDA250221P001050002024-07-12 3:43PM EDT105.007.807.858.15-0.25-3.11%1,00788348.91%
NVDA250221P001060002024-07-12 12:11PM EDT106.008.208.208.45-0.35-4.09%119848.71%
NVDA250221P001070002024-07-10 1:23PM EDT107.007.508.508.800.00-624048.63%
NVDA250221P001080002024-07-08 1:05PM EDT108.009.158.859.150.00-194848.52%
NVDA250221P001090002024-07-11 12:19PM EDT109.009.357.109.550.00-345548.54%
NVDA250221P001100002024-07-12 2:33PM EDT110.009.069.609.90-1.24-12.04%61,58648.38%
NVDA250221P001110002024-07-12 1:44PM EDT111.009.4810.0010.30-1.17-10.99%22,93348.35%
NVDA250221P001120002024-07-12 1:59PM EDT112.009.9510.4010.65+0.89+9.82%136048.15%
NVDA250221P001130002024-07-11 11:38AM EDT113.0011.2110.7511.050.00-910648.07%
NVDA250221P001140002024-07-11 12:28PM EDT114.0011.3511.1511.500.00-154048.10%
NVDA250221P001150002024-07-12 3:16PM EDT115.0011.1011.6011.90-0.70-5.93%2696447.97%
NVDA250221P001160002024-07-10 2:45PM EDT116.0010.6012.0012.300.00-512547.82%
NVDA250221P001170002024-07-11 10:52AM EDT117.0012.5012.4512.75+0.47+3.91%120547.78%
NVDA250221P001180002024-07-10 1:23PM EDT118.0011.4312.9013.200.00-523547.72%
NVDA250221P001190002024-07-11 11:11AM EDT119.0012.9513.3513.650.00-823147.63%
NVDA250221P001200002024-07-12 12:01PM EDT120.0013.5513.8014.10-1.00-6.87%175,84047.53%
NVDA250221P001210002024-07-11 10:44AM EDT121.0013.8714.2514.550.00-124247.39%
NVDA250221P001220002024-07-12 10:15AM EDT122.0014.9214.7015.05+0.07+0.47%2535547.38%
NVDA250221P001230002024-07-12 2:11PM EDT123.0014.4515.2015.55-1.65-10.25%113847.33%
NVDA250221P001240002024-07-03 10:46AM EDT124.0015.7015.7016.05-2.25-12.53%127147.27%
NVDA250221P001250002024-07-12 3:37PM EDT125.0015.9516.2016.55+1.60+11.15%2055347.19%
NVDA250221P001260002024-07-12 3:21PM EDT126.0016.2016.7017.05+1.45+9.83%17147.08%
NVDA250221P001270002024-07-11 12:07PM EDT127.0017.2217.2517.550.00-326146.95%
NVDA250221P001280002024-07-12 10:51AM EDT128.0017.1517.7518.10-1.12-6.13%513146.93%
NVDA250221P001290002024-07-12 3:51PM EDT129.0018.4018.3018.60-0.30-1.60%135246.77%
NVDA250221P001300002024-07-12 2:52PM EDT130.0018.9018.8519.15-0.50-2.58%122,86046.70%
NVDA250221P001310002024-07-12 1:17PM EDT131.0018.9719.4019.70+1.22+6.87%2610246.62%
NVDA250221P001320002024-07-11 11:43AM EDT132.0021.0019.9520.30+0.44+2.14%123446.64%
NVDA250221P001330002024-07-12 10:11AM EDT133.0020.5520.5020.85+2.33+12.79%26346.52%
NVDA250221P001340002024-07-11 11:43AM EDT134.0021.7821.0521.450.00-5044346.50%
NVDA250221P001350002024-07-11 11:43AM EDT135.0022.3421.6522.000.00-7335046.34%
NVDA250221P001360002024-07-11 12:15PM EDT136.0022.3522.2522.600.00-628146.29%
NVDA250221P001370002024-07-10 3:53PM EDT137.0020.3522.8523.200.00-5635246.22%
NVDA250221P001380002024-07-10 12:45PM EDT138.0020.9523.4523.800.00-2110546.12%
NVDA250221P001390002024-07-08 10:16AM EDT139.0024.1024.0524.40-0.35-1.43%19546.01%
NVDA250221P001400002024-07-11 11:57AM EDT140.0025.3024.7025.050.00-1628846.00%
NVDA250221P001410002024-06-25 11:38AM EDT141.0028.6525.3025.650.00-1815445.86%
NVDA250221P001420002024-07-12 3:40PM EDT142.0025.7025.9526.30-1.21-4.50%1008345.81%
NVDA250221P001430002024-07-12 2:41PM EDT143.0025.3326.6026.95+0.93+3.81%120245.75%
NVDA250221P001440002024-07-11 9:47AM EDT144.0024.7527.2027.600.00-724245.67%
NVDA250221P001450002024-07-10 1:05PM EDT145.0025.1027.9028.250.00-1033445.58%
NVDA250221P001460002024-07-08 10:03AM EDT146.0028.4028.5528.900.00-112945.47%
NVDA250221P001470002024-07-08 10:16AM EDT147.0029.6029.2029.600.00-112245.46%
NVDA250221P001480002024-06-18 1:12PM EDT148.0027.3029.9030.250.00-6112545.31%
NVDA250221P001490002024-07-02 3:42PM EDT149.0034.9826.7033.350.00-31251.34%
NVDA250221P001500002024-07-10 9:37AM EDT150.0029.3929.3034.000.00-239951.18%
NVDA250221P001510002024-06-17 12:01AM EDT151.0063.50--0.00---0.00%
NVDA250221P001520002024-07-10 10:20AM EDT152.0030.1130.7033.400.00-51645.96%
NVDA250221P001530002024-07-09 12:02PM EDT153.0032.5831.4038.000.00-21055.79%
NVDA250221P001540002024-06-17 12:01AM EDT154.0066.19--0.00---0.00%
NVDA250221P001550002024-06-18 12:55PM EDT155.0032.2532.8037.550.00-101250.92%
NVDA250221P001560002024-07-11 9:44AM EDT156.0032.5931.3038.300.00-1650.93%
NVDA250221P001570002024-06-17 12:01AM EDT157.0066.47--0.00---0.00%
NVDA250221P001580002024-06-17 12:01AM EDT158.0067.86--0.00---0.00%
NVDA250221P001600002024-07-10 10:20AM EDT160.0035.6936.4041.300.00-71350.83%
NVDA250221P001610002024-06-17 12:01AM EDT161.0070.03--0.00---0.00%
NVDA250221P001620002024-07-05 11:59AM EDT162.0041.4737.8040.800.00-101045.29%
NVDA250221P001630002024-06-17 12:01AM EDT163.0072.00--0.00---0.00%
NVDA250221P001640002024-06-17 12:01AM EDT164.0076.48--0.00---0.00%
NVDA250221P001650002024-06-17 12:01AM EDT165.0077.51--0.00---0.00%
NVDA250221P001660002024-06-04 2:16PM EDT166.0052.7543.4544.350.00--046.27%
NVDA250221P001670002024-06-25 10:01AM EDT167.0050.3540.0044.700.00-101044.94%
NVDA250221P001680002024-06-17 10:14AM EDT168.0043.4542.7045.500.00-128044.89%
NVDA250221P001690002024-06-17 12:01AM EDT169.0078.17--0.00---0.00%
NVDA250221P001700002024-07-09 3:00PM EDT170.0045.1044.3047.100.00-1144.73%
NVDA250221P001710002024-06-17 12:01AM EDT171.0084.08--0.00---0.00%
NVDA250221P001720002024-07-01 2:04PM EDT172.0052.2044.0048.750.00-101044.67%
NVDA250221P001730002024-06-26 10:30AM EDT173.0052.2546.7049.550.00-1144.54%
NVDA250221P001740002024-06-17 12:01AM EDT174.0086.97--0.00---0.00%
NVDA250221P001750002024-06-26 12:44PM EDT175.0055.3046.3053.000.00-1349.87%
NVDA250221P001760002024-06-17 12:01AM EDT176.0088.46--0.00---0.00%
NVDA250221P001770002024-06-17 12:01AM EDT177.0087.34--0.00---0.00%
NVDA250221P001780002024-07-10 1:47PM EDT178.0048.9750.8053.700.00-101044.15%
NVDA250221P001790002024-06-17 12:01AM EDT179.0086.90--0.00---0.00%
NVDA250221P001850002024-07-01 1:36PM EDT185.0063.2056.6059.700.00--243.67%
NVDA250221P001860002024-07-01 1:39PM EDT186.0064.3557.5060.600.00--1043.70%
NVDA250221P001870002024-06-11 1:38PM EDT187.0067.3060.1563.850.00--051.79%
NVDA250221P001880002024-07-01 1:58PM EDT188.0066.2059.4064.250.00-101050.27%
NVDA250221P001890002024-07-10 1:20PM EDT189.0058.4060.2063.200.00-767643.36%
NVDA250221P001910002024-06-17 12:01AM EDT191.00101.02--0.00---0.00%
NVDA250221P001920002024-07-01 12:14PM EDT192.0069.0063.0067.800.00-1150.37%
NVDA250221P001940002024-06-24 1:51PM EDT194.0075.6064.7069.700.00-2050.80%
NVDA250221P001950002024-07-05 12:56PM EDT195.0069.4065.7068.550.00-1142.91%
NVDA250221P002000002024-07-11 3:57PM EDT200.0073.6570.2074.950.00-162950.33%
NVDA250221P002100002024-06-24 3:04PM EDT210.0090.1077.2082.400.00-1142.03%
NVDA250221P002120002024-06-13 3:07PM EDT212.0082.8079.0084.300.00-2042.02%
NVDA250221P002130002024-06-24 12:02PM EDT213.0092.9580.2087.250.00-18018051.95%
NVDA250221P002140002024-06-25 10:02AM EDT214.0092.4081.6090.000.00-4359.05%
NVDA250221P002150002024-06-25 10:02AM EDT215.0093.4082.2091.000.00-2759.38%
NVDA250221P002170002024-06-25 10:02AM EDT217.0095.4084.0092.850.00--059.50%
NVDA250221P002190002024-06-11 3:16PM EDT219.0098.4091.5093.600.00--050.70%
NVDA250221P002200002024-05-28 9:30AM EDT220.000.3090.1592.050.00-1042.63%
NVDA250221P002220002024-06-25 10:05AM EDT222.00100.3089.0097.550.00-9059.97%
NVDA250221P002300002024-05-31 10:14AM EDT230.000.49100.00101.950.00-3044.51%
NVDA250221P002400002024-06-07 11:50AM EDT240.000.49109.95111.000.00-246036.28%
NVDA250221P002500002024-06-07 11:43AM EDT250.000.54119.90121.000.00-1038.23%
NVDA250221P002600002024-05-17 2:29PM EDT260.000.780.450.940.00-182100.00%
NVDA250221P002700002024-06-07 11:45AM EDT270.000.750.250.99+0.02+2.74%11530.00%
NVDA250221P002800002024-06-03 3:46PM EDT280.000.500.491.040.00-11790.00%
NVDA250221P002900002024-06-04 1:16PM EDT290.000.710.331.100.00-21,0510.00%
NVDA250221P003000002024-06-05 3:39PM EDT300.000.750.511.060.00-52820.00%
NVDA250221P003100002024-05-13 9:36AM EDT310.001.700.421.240.00-1510.00%
NVDA250221P003200002024-06-05 2:19PM EDT320.000.950.471.320.00-1670.00%
NVDA250221P003300002024-06-07 11:00AM EDT330.001.070.531.40-0.18-14.40%3690.00%
NVDA250221P003400002024-05-28 10:32AM EDT340.001.200.621.490.00-1351900.00%
NVDA250221P003500002024-06-06 1:41PM EDT350.001.210.851.440.00-51050.00%
NVDA250221P003600002024-05-21 10:04AM EDT360.002.180.811.700.00-10160.00%
NVDA250221P003700002024-05-06 3:08PM EDT370.003.800.822.120.00-1220.00%
NVDA250221P003800002024-05-21 10:08AM EDT380.002.731.031.930.00-10110.00%
NVDA250221P003900002024-05-29 2:46PM EDT390.001.851.152.060.00-41990.00%
NVDA250221P004000002024-06-07 11:17AM EDT400.002.101.372.03+0.20+10.53%4790.00%
NVDA250221P004100002024-04-30 10:10AM EDT410.006.501.542.860.00-2130.00%
NVDA250221P004200002024-06-07 11:00AM EDT420.002.261.572.52-0.09-3.83%3150.00%
NVDA250221P004300002024-04-16 9:49AM EDT430.008.334.055.250.00-390.00%
NVDA250221P004400002024-05-16 1:21PM EDT440.005.251.902.850.00-1170.00%
NVDA250221P004500002024-06-07 1:49PM EDT450.002.572.142.88-0.16-5.86%71100.00%
NVDA250221P004600002024-06-05 3:53PM EDT460.002.832.283.250.00-1230.00%
NVDA250221P004700002024-06-05 9:39AM EDT470.003.212.493.500.00-1130.00%
NVDA250221P004800002024-06-06 1:38PM EDT480.003.302.803.750.00-42790.00%
NVDA250221P004900002024-06-05 2:35PM EDT490.003.502.964.000.00-2700.00%
NVDA250221P005000002024-06-07 11:45AM EDT500.004.103.304.00+0.25+6.49%87420.00%
NVDA250221P005100002024-06-07 3:26PM EDT510.004.153.504.60-0.55-11.70%2270.00%
NVDA250221P005200002024-06-07 1:18PM EDT520.004.403.804.900.00-11530.00%
NVDA250221P005300002024-06-06 12:35PM EDT530.005.154.105.200.00-1800.00%
NVDA250221P005400002024-06-06 12:59PM EDT540.005.424.455.400.00-6340.00%
NVDA250221P005500002024-06-07 2:54PM EDT550.005.504.905.60-0.31-5.34%94680.00%
NVDA250221P005600002024-06-07 9:30AM EDT560.006.255.106.00+0.20+3.31%1630.00%
NVDA250221P005700002024-05-28 12:04PM EDT570.007.175.806.450.00-11020.00%
NVDA250221P005800002024-06-05 3:00PM EDT580.006.606.256.900.00-22180.00%
NVDA250221P005900002024-06-06 3:53PM EDT590.007.306.707.550.00-7300.00%
NVDA250221P006000002024-06-06 12:56PM EDT600.008.427.157.900.00-153410.00%
NVDA250221P006050002024-06-05 10:31AM EDT605.008.087.508.350.00-1230.00%
NVDA250221P006100002024-06-04 3:21PM EDT610.009.457.758.550.00-11060.00%
NVDA250221P006150002024-06-04 10:08AM EDT615.0010.058.058.950.00-1290.00%
NVDA250221P006200002024-06-06 2:53PM EDT620.009.158.209.050.00-28210.00%
NVDA250221P006250002024-06-03 10:58AM EDT625.0011.708.659.450.00-12570.00%
NVDA250221P006300002024-05-31 1:41PM EDT630.0014.308.959.700.00-4830.00%
NVDA250221P006350002024-06-07 9:30AM EDT635.0010.709.3010.15-0.44-3.95%1300.00%
NVDA250221P006400002024-06-07 10:34AM EDT640.0011.059.5510.40+0.50+4.74%111150.00%
NVDA250221P006450002024-05-21 3:16PM EDT645.0025.009.9510.750.00-451080.00%
NVDA250221P006500002024-06-07 3:57PM EDT650.0010.7510.4511.10-0.75-6.52%106190.00%
NVDA250221P006550002024-05-31 10:04AM EDT655.0015.4010.7011.650.00-5330.00%
NVDA250221P006600002024-06-05 2:10PM EDT660.0011.6011.0512.050.00-52370.00%
NVDA250221P006650002024-06-05 11:13AM EDT665.0011.9511.4512.300.00-580.00%
NVDA250221P006700002024-06-07 9:30AM EDT670.0013.5911.9012.80+1.79+15.17%1460.00%
NVDA250221P006750002024-06-05 9:40AM EDT675.0013.8612.3013.200.00-12140.00%
NVDA250221P006800002024-06-07 1:12PM EDT680.0013.2012.8013.50-0.45-3.30%1660.00%
NVDA250221P006850002024-05-30 1:00PM EDT685.0017.1213.2013.950.00-170.00%
NVDA250221P006900002024-06-05 1:22PM EDT690.0013.9113.7014.550.00-12240.00%
NVDA250221P006950002024-06-06 12:19PM EDT695.0015.5514.1514.900.00-1180.00%
NVDA250221P007000002024-06-07 1:00PM EDT700.0015.0814.3515.55-1.01-6.28%18240.00%
NVDA250221P007050002024-06-07 3:42PM EDT705.0015.5015.2015.95-56.67-78.52%1590.00%
NVDA250221P007100002024-06-07 9:59AM EDT710.0017.4515.3016.30+0.15+0.87%10350.00%
NVDA250221P007150002024-06-06 1:14PM EDT715.0017.7516.2517.400.00-4150.00%
NVDA250221P007200002024-06-06 2:56PM EDT720.0018.1716.8017.550.00-15590.00%
NVDA250221P007250002024-06-05 10:05AM EDT725.0018.6517.3518.500.00-12440.00%
NVDA250221P007300002024-06-06 1:00PM EDT730.0020.2017.9018.500.00-1022070.00%
NVDA250221P007350002024-06-05 2:17PM EDT735.0018.7118.4519.700.00-11030.00%
NVDA250221P007400002024-06-07 3:55PM EDT740.0019.4719.0520.15-1.13-5.49%3940.00%
NVDA250221P007450002024-05-24 10:48AM EDT745.0030.9119.7020.950.00-1180.00%
NVDA250221P007500002024-06-07 2:14PM EDT750.0021.8420.3521.00+0.56+2.63%33220.00%
NVDA250221P007550002024-06-04 10:27AM EDT755.0026.3721.0021.650.00-1150.00%
NVDA250221P007600002024-06-07 10:22AM EDT760.0024.5521.6522.30+2.95+13.66%105440.00%
NVDA250221P007650002024-06-07 1:42PM EDT765.0022.8522.3023.00-32.80-58.94%1830.00%
NVDA250221P007700002024-06-04 3:38PM EDT770.0027.6822.9524.250.00-1540.00%
NVDA250221P007750002024-06-07 10:24AM EDT775.0026.8523.7025.15+1.22+4.76%1130.00%
NVDA250221P007800002024-06-07 3:55PM EDT780.0024.9824.4525.90-0.95-3.66%21490.00%
NVDA250221P007850002024-06-05 3:43PM EDT785.0025.1425.0526.700.00-270.00%
NVDA250221P007900002024-06-07 11:36AM EDT790.0029.0525.9027.50+3.15+12.16%14110.00%
NVDA250221P007950002024-06-06 10:33AM EDT795.0027.2526.6027.500.00-13110.00%
NVDA250221P008000002024-06-07 1:55PM EDT800.0028.2327.5529.05-1.21-4.11%251,1260.00%
NVDA250221P008100002024-06-05 3:43PM EDT810.0029.0429.2030.800.00-42040.00%
NVDA250221P008200002024-06-06 9:52AM EDT820.0031.8530.9531.850.00-71140.00%
NVDA250221P008300002024-06-05 2:03PM EDT830.0032.6332.5034.650.00-2780.00%
NVDA250221P008400002024-06-06 12:15PM EDT840.0036.8034.7036.050.00-11560.00%
NVDA250221P008500002024-06-07 10:42AM EDT850.0040.6036.8537.70-0.15-0.37%41470.00%
NVDA250221P008600002024-06-07 3:55PM EDT860.0039.4138.8540.05-8.96-18.52%3360.00%
NVDA250221P008700002024-06-07 10:33AM EDT870.0045.1240.9542.30+4.52+11.13%2680.00%
NVDA250221P008800002024-06-06 2:23PM EDT880.0046.8443.2544.200.00-1510.00%
NVDA250221P008900002024-06-05 10:04AM EDT890.0048.6045.5546.950.00-2340.00%
NVDA250221P009000002024-06-07 3:55PM EDT900.0048.5748.0549.20-3.25-6.27%21780.00%
NVDA250221P009100002024-06-07 10:22AM EDT910.0056.0750.5051.80+0.90+1.63%1380.00%
NVDA250221P009200002024-06-06 3:57PM EDT920.0054.8453.0554.300.00-21510.00%
NVDA250221P009300002024-05-30 9:30AM EDT930.0068.4055.7556.850.00-11540.00%
NVDA250221P009400002024-06-07 11:50AM EDT940.0063.6658.5059.85+3.44+5.71%2590.00%
NVDA250221P009500002024-06-06 2:51PM EDT950.0064.1561.4562.850.00-153680.00%
NVDA250221P009600002024-05-31 12:31PM EDT960.0097.0364.3065.700.00-1280.00%
NVDA250221P009700002024-06-06 9:34AM EDT970.0062.9567.3568.500.00-5280.00%
NVDA250221P009800002024-06-06 12:19PM EDT980.0074.7270.4571.900.00-3400.00%
NVDA250221P009900002024-06-07 10:08AM EDT990.0079.7173.7074.95+5.93+8.04%1420.00%
NVDA250221P010000002024-06-07 3:38PM EDT1,000.0078.0076.9078.65-0.82-1.04%1821,5710.00%
NVDA250221P010100002024-06-07 2:19PM EDT1,010.0084.3380.4581.90-8.92-9.57%1792000.00%
NVDA250221P010200002024-06-04 12:05PM EDT1,020.00101.3583.8585.500.00-62050.00%
NVDA250221P010300002024-06-05 3:52PM EDT1,030.0086.0087.5589.300.00-41960.00%
NVDA250221P010400002024-06-07 2:25PM EDT1,040.0094.7991.2593.00+1.19+1.27%10200.00%
NVDA250221P010500002024-06-07 12:24PM EDT1,050.0098.5095.1096.40-0.50-0.51%15470.00%
NVDA250221P010600002024-06-07 1:33PM EDT1,060.0099.5098.90100.35-2.75-2.69%380.00%
NVDA250221P010700002024-06-03 11:39AM EDT1,070.00124.65102.85104.500.00-2160.00%
NVDA250221P010800002024-06-07 1:40PM EDT1,080.00107.30106.95108.60-2.02-1.85%1550.00%
NVDA250221P010900002024-06-07 1:41PM EDT1,090.00112.00111.10112.80-6.20-5.25%3490.00%
NVDA250221P011000002024-06-07 1:41PM EDT1,100.00116.00115.40117.10-1.23-1.05%21510.00%
NVDA250221P011100002024-06-05 1:18PM EDT1,110.00119.80119.65121.550.00-22710.00%
NVDA250221P011200002024-06-07 3:51PM EDT1,120.00125.22124.15125.75+8.22+7.03%6350.00%
NVDA250221P011300002024-06-07 2:25PM EDT1,130.00132.96128.60130.40-13.58-9.27%1020.00%
NVDA250221P011400002024-06-06 9:44AM EDT1,140.00125.10133.25135.300.00-2160.00%
NVDA250221P011500002024-06-07 9:39AM EDT1,150.00147.00138.05139.90+2.00+1.38%1700.00%
NVDA250221P011600002024-06-05 1:44PM EDT1,160.00142.99142.85144.800.00-220.00%
NVDA250221P011700002024-06-05 3:19PM EDT1,170.00144.99147.70149.700.00-150.00%
NVDA250221P011800002024-06-06 2:53PM EDT1,180.00157.83152.70154.550.00-10150.00%
NVDA250221P011900002024-06-05 9:56AM EDT1,190.00164.75157.70159.850.00-1190.00%
NVDA250221P012000002024-06-07 2:20PM EDT1,200.00168.15162.70165.20-0.04-0.02%42510.00%
NVDA250221P012100002024-06-06 2:53PM EDT1,210.00173.55167.90170.600.00-12120.00%
NVDA250221P012200002024-06-06 11:43AM EDT1,220.00178.20173.05175.500.00-550.00%
NVDA250221P012300002024-06-06 12:08PM EDT1,230.00183.40178.50181.150.00-130.00%
NVDA250221P012400002024-06-05 2:48PM EDT1,240.00182.80184.10186.50+182.80--10.00%
NVDA250221P012500002024-06-05 3:10PM EDT1,250.00186.65189.80192.500.00-1250.00%
NVDA250221P012600002024-06-07 3:53PM EDT1,260.00198.00195.50198.10+14.70+8.02%350.00%
NVDA250221P012700002024-06-05 3:13PM EDT1,270.00197.10201.20204.150.00-1180.00%
NVDA250221P012800002024-06-05 2:48PM EDT1,280.00205.55207.00210.050.00-250.00%
NVDA250221P012900002024-06-05 3:14PM EDT1,290.00208.80212.90216.000.00-1230.00%
NVDA250221P013000002024-06-06 9:49AM EDT1,300.00217.71219.10221.600.00-2240.00%
NVDA250221P013100002024-06-05 3:14PM EDT1,310.00220.60225.00229.200.00-110.00%
NVDA250221P013200002024-06-05 3:14PM EDT1,320.00226.75231.05234.100.00-120.00%
NVDA250221P013300002024-06-05 3:18PM EDT1,330.00233.80236.45240.85+233.80--10.00%
NVDA250221P013400002024-05-16 11:06AM EDT1,340.00413.00242.80247.050.00-2260.00%
NVDA250221P013500002024-06-06 9:50AM EDT1,350.00249.97250.15253.25+249.97--30.00%
NVDA250221P013600002024-05-24 11:17AM EDT1,360.00353.40255.70259.950.00-220.00%
NVDA250221P013700002024-03-22 11:45AM EDT1,370.00473.75600.00618.000.00-2190.00%
NVDA250221P013800002024-06-03 12:04PM EDT1,380.00312.45268.90274.650.00-220.00%
NVDA250221P013900002024-06-07 10:08AM EDT1,390.00290.38275.60282.35-169.65-36.88%160.00%
NVDA250221P014000002024-06-05 3:22PM EDT1,400.00278.98282.40289.200.00-8120.00%
NVDA250221P014100002024-05-08 11:24AM EDT1,410.00522.77289.25295.400.00-220.00%
NVDA250221P014300002024-03-13 10:24AM EDT1,430.00565.53553.15563.050.00-2100.00%
NVDA250221P014400002024-03-15 9:36AM EDT1,440.00592.38562.75572.750.00-22170.00%
NVDA250221P014500002024-03-07 2:29PM EDT1,450.00551.70572.70582.750.00--220.00%
NVDA250221P014600002024-03-13 1:14PM EDT1,460.00587.82581.55591.850.00--110.00%
NVDA250221P014700002024-03-12 1:51PM EDT1,470.00589.96568.15578.900.00--10.00%
NVDA250221P014800002024-05-23 11:01AM EDT1,480.00458.00339.15346.350.00-840.00%
NVDA250221P014900002024-05-07 11:34AM EDT1,490.00593.75348.85355.400.00-6610.00%
NVDA250221P015000002024-05-15 12:49PM EDT1,500.00562.90354.00360.800.00-200.00%
NVDA250221P015100002024-03-13 11:14AM EDT1,510.00634.95626.50635.700.00-40390.00%
NVDA250221P015200002024-05-07 11:35AM EDT1,520.00621.90372.00378.400.00-3210.00%
NVDA250221P015300002024-05-07 11:35AM EDT1,530.00630.95379.50385.650.00-3210.00%
NVDA250221P015400002024-03-13 11:12AM EDT1,540.00661.90656.05666.550.00-52280.00%
NVDA250221P015500002024-03-07 2:33PM EDT1,550.00642.80666.75678.300.00--20.00%
NVDA250221P015600002024-03-13 11:10AM EDT1,560.00679.28675.25686.350.00--10.00%
NVDA250221P015700002024-05-08 11:01AM EDT1,570.00664.70408.15415.550.00-210.00%
NVDA250221P015800002024-05-07 11:35AM EDT1,580.00678.60418.70424.850.00-210.00%
NVDA250221P016000002024-03-11 2:49PM EDT1,600.00738.25723.95736.600.00-32100.00%
NVDA250221P016100002024-03-07 12:46PM EDT1,610.00700.30723.75736.650.00--960.00%
NVDA250221P016200002024-03-07 1:49PM EDT1,620.00709.65733.50750.000.00--10.00%
NVDA250221P016300002024-03-07 2:22PM EDT1,630.00719.95743.00756.400.00--70.00%
NVDA250221P016400002024-04-29 12:24PM EDT1,640.00764.85513.45526.000.00-200.00%
NVDA250221P016500002024-03-08 3:20PM EDT1,650.00775.13762.75776.150.00-16210.00%
NVDA250221P016600002024-06-04 2:16PM EDT1,660.00527.49481.65489.300.00-200.00%
NVDA250221P016700002024-03-08 3:19PM EDT1,670.00794.69782.45799.750.00-400.00%
NVDA250221P016800002024-05-23 11:01AM EDT1,680.00641.90498.60506.250.00-1680.00%
NVDA250221P016900002024-05-08 11:02AM EDT1,690.00781.70507.05514.800.00-1800.00%
NVDA250221P017000002024-03-07 1:42PM EDT1,700.00789.90812.40830.000.00--00.00%
NVDA250221P017100002024-03-11 12:58PM EDT1,710.00840.80831.10848.000.00-200.00%
NVDA250221P017200002024-03-13 10:13AM EDT1,720.00834.70828.50843.950.00-200.00%
NVDA250221P017300002024-03-08 3:21PM EDT1,730.00850.46840.00858.750.00-200.00%
NVDA250221P017400002024-03-19 12:15PM EDT1,740.00869.65882.75901.950.00-200.00%
NVDA250221P017500002024-03-07 3:14PM EDT1,750.00828.60860.00878.750.00--00.00%
NVDA250221P017600002024-04-29 12:24PM EDT1,760.00884.57621.50634.000.00-200.00%
NVDA250221P017700002024-03-12 10:52AM EDT1,770.00873.35876.40890.250.00-200.00%
NVDA250221P017800002024-03-07 3:12PM EDT1,780.00858.95890.00910.000.00--00.00%
NVDA250221P017900002024-03-07 3:10PM EDT1,790.00868.95900.00920.000.00--00.00%
NVDA250221P018800002024-05-23 11:01AM EDT1,880.00838.96676.65685.050.00--00.00%
NVDA250221P019100002024-03-12 10:53AM EDT1,910.001,010.201,013.751,030.150.00--00.00%
NVDA250221P019200002024-03-12 10:53AM EDT1,920.001,020.601,024.301,040.000.00--00.00%
NVDA250221P019400002024-05-23 1:36PM EDT1,940.00878.00733.00741.450.00--00.00%
NVDA250221P021000002024-05-29 2:56PM EDT2,100.00949.12887.60896.900.00--00.00%
NVDA250221P022200002024-05-29 2:56PM EDT2,220.001,069.241,006.401,016.600.00--00.00%